一詮 (2486)-國票-天祥券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－國票-天祥券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	78.60	0	0.00	78.50	2	34,221	0.01%
2024/05/15	11	80.76	5	84.80	79.00	6	34,403	0.02%
2024/05/14	74	81.51	7	82.30	82.50	67	34,001	0.20%
2024/05/13	31	80.72	1	81.70	80.80	30	33,931	0.09%
2024/05/10	40	83.42	19	83.27	84.00	21	33,593	0.06%
2024/05/09	53	84.26	23	85.14	84.90	30	33,311	0.09%
2024/05/08	50	83.45	47	83.50	84.20	3	32,507	0.01%
2024/05/07	40.1	84.19	21	85.81	82.40	19.1	31,547	0.06%
2024/05/06	9	80.28	20.1	81.28	82.00	-11.1	29,402	-0.04%
2024/05/03	4	72.10	9.1	71.83	74.60	-5.1	28,543	-0.02%
2024/05/02	6	73.20	221	73.09	71.50	-215	28,272	-0.76%	大賣/鉅額交易
2024/04/30	14.1	72.97	9	73.72	73.50	5.1	28,300	0.02%
2024/04/29	12	73.05	25	73.16	72.70	-13	28,028	-0.05%
2024/04/26	39	74.77	10	74.10	72.60	29	27,486	0.11%
2024/04/25	27.1	71.34	20	71.95	72.30	7.1	26,960	0.03%
2024/04/24	3	69.24	3	69.10	69.40	0	27,043	0.00%
2024/04/23	1	65.00	2.5	66.28	66.00	-1.5	27,604	-0.01%
2024/04/22	16	68.49	15	67.98	65.10	1	28,620	0.00%
2024/04/19	45	68.24	6	68.75	67.80	39	29,419	0.13%
2024/04/18	1	69.70	4	70.90	69.40	-3	30,545	-0.01%
2024/04/17	25	71.08	23	70.75	70.10	2	30,763	0.01%
2024/04/16	5	69.08	56	68.43	69.90	-51	30,502	-0.17%
2024/04/15	2	71.55	4	72.28	71.80	-2	30,271	-0.01%
2024/04/12	131	72.76	20	73.00	73.60	111	30,325	0.37%	大買/鉅額交易
2024/04/11	51	71.26	23	70.90	71.40	28	30,219	0.09%
2024/04/10	11	71.97	3	71.13	70.60	8	30,546	0.03%
2024/04/09	15.1	74.48	27	75.09	74.00	-12	30,654	-0.04%
2024/04/08	14	71.04	22	72.82	75.00	-8	30,807	-0.03%
2024/04/03	64	73.03	36	73.77	70.90	28	30,316	0.09%
2024/04/02	19	69.93	88	70.22	72.60	-69	28,227	-0.24%
2024/04/01	25	64.70	76	65.74	66.00	-51	27,024	-0.19%
2024/03/29	2	61.00	54	58.63	60.00	-52	26,376	-0.20%
2024/03/28	21	58.83	1	58.60	58.60	20	26,121	0.08%
2024/03/27	13	59.48	1	59.90	59.00	12	25,960	0.05%
2024/03/26	107.1	60.67	16	60.74	60.10	91.1	25,720	0.35%	大買/
2024/03/25	6.1	63.42	12	64.44	64.20	-6	25,064	-0.02%
2024/03/22	29.1	59.84	22	59.50	59.30	7.1	24,351	0.03%
2024/03/21	31.1	57.19	147	58.33	59.40	-116	23,600	-0.49%	大賣/鉅額交易
2024/03/20	96	54.42	16	54.78	55.60	80	22,593	0.35%
2024/03/19	50	55.77	488.1	56.63	54.70	-438.1	22,288	-1.97%	大賣/鉅額交易
2024/03/18	518	56.40	98.1	58.16	54.50	420	21,639	1.94%	大買/鉅額交易
2024/03/15	126.1	54.32	22	55.62	54.40	104.1	20,156	0.52%	大買/鉅額交易
2024/03/14	7.1	52.75	5.1	55.00	54.80	2	19,623	0.01%
2024/03/13	8	53.26	65.5	54.77	53.90	-57.5	19,181	-0.30%
2024/03/12	2	51.90	27.1	53.82	53.30	-25.1	18,669	-0.13%
2024/03/11	2	50.80	1	51.60	51.40	1	18,225	0.01%
2024/03/08	27	49.40	3	48.84	49.50	24	18,052	0.13%
2024/03/07	73.5	51.38	16	51.12	50.10	57.5	17,829	0.32%
2024/03/06	36	52.24	51.1	51.97	54.10	-15.1	17,048	-0.09%
2024/03/05	4	49.53	3	49.62	49.70	1	16,280	0.01%
2024/03/04	6	50.95	14	51.14	50.90	-8	16,170	-0.05%
2024/03/01	9	51.20	21	51.40	51.10	-12	16,019	-0.07%
2024/02/29	0	0.00	0.1	49.46	49.30	-0.1	15,756	0.00%
2024/02/27	16	50.20	13	50.93	48.85	3	15,780	0.02%
2024/02/26	2	48.63	3	50.12	50.50	-1	15,679	-0.01%
2024/02/23	16	48.68	4	49.73	48.30	12	15,553	0.08%
2024/02/22	1	50.20	7	49.61	49.70	-6	15,487	-0.04%
2024/02/21	0	50.40	5	49.95	50.30	-5	15,443	-0.03%
2024/02/20	13	50.26	7	49.93	49.70	6	15,406	0.04%
2024/02/19	16	50.56	30	50.55	50.50	-14	15,409	-0.09%
2024/02/16	18	51.54	1	51.30	51.20	17	15,423	0.11%
2024/02/15	0	0.00	1	49.60	49.95	-1	15,119	-0.01%
2024/02/05	0	0.00	2	48.03	48.75	-2	15,124	-0.01%
2024/02/02	0	49.40	0	0.00	48.35	0	15,193	0.00%
2024/02/01	18.1	50.77	15	49.68	49.30	3.1	15,288	0.02%
2024/01/31	0	0.00	1	49.45	49.70	-1	15,344	-0.01%
2024/01/30	16	49.69	12	49.80	49.25	4	15,430	0.03%
2024/01/29	3	48.45	5	48.68	49.00	-2	15,637	-0.01%
2024/01/26	5.1	48.92	3	48.78	48.25	2.1	15,818	0.01%
2024/01/25	9	50.08	14	49.35	49.00	-5	15,719	-0.03%
2024/01/24	28	50.11	26	50.46	50.20	2	15,604	0.01%
2024/01/23	28	50.55	21	49.09	49.00	7	15,405	0.05%
2024/01/22	13	49.99	8	50.05	49.90	5	15,225	0.03%
2024/01/19	10.1	51.34	10	50.15	49.90	0.1	15,122	0.00%
2024/01/18	10	51.02	8	50.73	51.60	2	14,838	0.01%
2024/01/17	32.1	51.49	27	51.51	51.00	5.1	14,582	0.03%
2024/01/16	16	51.89	5	52.16	50.40	11	13,819	0.08%
2024/01/15	7	54.07	29	55.47	55.90	-22	12,722	-0.17%
2024/01/12	8	51.74	22.2	52.95	50.90	-14.2	11,799	-0.12%
2024/01/11	0	0.00	5.4	48.60	49.55	-5.4	10,519	-0.05%
2024/01/10	0	0.00	6	45.07	45.05	-6	10,269	-0.06%
2024/01/09	3	45.83	16.2	45.97	45.10	-13.2	10,376	-0.13%
2024/01/08	16	47.01	3	46.35	46.00	13	10,483	0.12%
2024/01/05	2	47.89	3	47.70	47.30	-1	10,358	-0.01%
2024/01/04	8	50.04	24	50.10	49.35	-16	10,540	-0.15%
2024/01/03	51.5	51.41	19	51.21	52.00	32.5	10,140	0.32%
2024/01/02	9.2	48.54	17	50.15	51.00	-7.8	10,103	-0.08%
2023/12/29	11.2	45.46	88	45.15	46.80	-76.9	9,701	-0.79%
2023/12/28	56	44.10	0	0.00	44.00	56	9,285	0.60%
2023/12/26	15	43.80	0	0.00	43.95	15	9,695	0.15%
2023/12/25	4	44.00	31	44.35	44.00	-27	9,732	-0.28%
2023/12/22	1	44.15	1	44.50	43.80	0	9,759	0.00%
2023/12/21	2	43.60	1	43.80	44.05	1	9,887	0.01%
2023/12/20	27	42.83	12	42.88	42.80	15	9,886	0.15%
2023/12/19	20	42.03	2	42.20	42.25	18	9,970	0.18%
2023/12/18	1	42.95	0	0.00	42.85	1	10,013	0.01%
2023/12/15	8	44.20	8	44.62	43.65	0	10,135	0.00%
2023/12/14	21	44.66	4	45.05	44.30	17	10,274	0.17%
2023/12/13	37	43.35	3	43.23	43.90	34	10,386	0.33%
2023/12/12	15.1	44.36	0	0.00	44.25	15.1	11,391	0.13%
2023/12/11	2	44.98	0	0.00	45.00	2	12,822	0.02%
2023/12/08	26	45.89	17	45.77	45.70	9	13,016	0.07%
2023/12/07	7	45.44	6	45.74	45.30	1	13,000	0.01%
2023/12/06	16	45.33	15	45.03	45.00	1	13,099	0.01%
2023/12/05	9	44.78	5	44.90	44.90	4	13,523	0.03%
2023/12/04	14	45.81	2	46.55	45.30	12	14,128	0.08%
2023/12/01	8	45.59	6	45.75	45.75	2	14,170	0.01%
2023/11/30	28	46.32	8	46.58	46.30	20	14,405	0.14%
2023/11/29	0	0.00	22	46.16	46.15	-22	14,412	-0.15%
2023/11/28	5	45.84	0	0.00	45.75	5	14,428	0.03%
2023/11/27	16	46.14	8	46.03	45.75	8	14,494	0.06%
2023/11/24	19	46.24	9	45.91	45.95	10	14,466	0.07%
2023/11/22	10	45.41	0	0.00	45.50	10	14,543	0.07%
2023/11/20	1	46.55	1	46.50	46.25	0	14,830	0.00%
2023/11/17	3	45.97	2	46.28	46.30	1	15,162	0.01%
2023/11/16	8	45.63	2	45.98	46.30	6	15,143	0.04%
2023/11/15	2	46.75	0	0.00	46.05	2	15,082	0.01%
2023/11/14	1	46.25	2	46.53	46.45	-1	14,998	-0.01%
2023/11/13	9	46.06	1	45.60	45.75	8	14,990	0.05%
2023/11/10	0	0.00	1	47.05	46.50	-1	14,982	-0.01%
2023/11/09	19.1	48.95	18	48.16	47.30	1.1	14,896	0.01%
2023/11/08	11	49.02	19	48.92	49.05	-8	14,720	-0.05%
2023/11/07	2.1	47.15	0	46.95	46.80	2.1	14,390	0.01%
2023/11/06	7	50.18	1	50.30	48.35	6	14,241	0.04%
2023/11/03	5	49.10	5	49.71	49.55	0	13,912	0.00%
2023/11/02	2	48.43	14	48.72	49.05	-12	13,683	-0.09%
2023/11/01	1	46.80	2.1	47.49	47.10	-1.1	13,598	-0.01%
2023/10/31	15	48.15	1	47.35	46.35	14	13,518	0.10%
2023/10/30	2	47.55	4	48.28	48.35	-2	13,438	-0.01%
2023/10/27	2	46.90	0	0.00	46.25	2	13,382	0.01%
2023/10/26	1	48.80	2	49.43	48.00	-1	13,420	-0.01%
2023/10/25	2	48.95	5	49.19	49.40	-3	13,325	-0.02%
2023/10/24	4	46.63	6	46.96	47.60	-2	13,130	-0.02%
2023/10/23	5	46.38	6	46.49	46.45	-1	13,146	-0.01%
2023/10/20	10	45.05	2	44.98	45.00	8	13,135	0.06%
2023/10/19	8	47.14	0	46.85	46.15	8	13,074	0.06%
2023/10/18	12	48.49	3	48.02	47.45	9	13,062	0.07%
2023/10/17	13	51.48	12	51.44	50.60	1	12,875	0.01%
2023/10/16	5	50.88	10	50.79	50.90	-5	12,756	-0.04%
2023/10/13	9	51.53	6	51.73	51.40	3	12,606	0.02%
2023/10/12	17	52.34	19	52.56	52.50	-2	12,552	-0.02%
2023/10/11	3	50.77	3	50.83	50.50	0	12,174	0.00%
2023/10/06	23	51.81	19	52.25	50.50	4	12,164	0.03%
2023/10/05	23	52.54	39	51.92	51.40	-16	12,084	-0.13%
2023/10/04	1	48.90	12	49.18	49.40	-11	11,750	-0.09%
2023/10/03	2	48.85	40	48.93	48.40	-38	11,819	-0.32%
2023/10/02	8	48.01	38	48.66	48.35	-30	11,726	-0.26%
2023/09/28	0	0.00	200	46.00	46.15	-200	11,593	-1.73%	大賣/鉅額交易
2023/09/27	1	45.85	0	0.00	46.00	1	11,725	0.01%
2023/09/26	6	46.68	1	46.00	45.70	5	11,947	0.04%
2023/09/22	15	44.82	0	0.00	44.80	15	11,945	0.13%
2023/09/21	3	44.32	0	0.00	44.15	3	11,863	0.03%
2023/09/20	9	45.72	10	46.60	45.50	-1	11,793	-0.01%
2023/09/19	13	47.29	2	46.80	47.10	11	11,697	0.09%
2023/09/18	3	48.00	1	48.10	48.15	2	11,557	0.02%
2023/09/15	139.2	49.80	292	52.40	47.90	-152.8	11,441	-1.34%	大買/大賣/鉅額交易
2023/09/14	31	50.12	464.7	50.14	53.20	-433.7	10,444	-4.15%	大賣/鉅額交易
2023/09/13	1	47.00	12	48.36	48.45	-11	9,008	-0.12%
2023/09/12	11	44.46	1	44.60	44.05	10	8,883	0.11%
2023/09/11	1.1	45.32	5	45.68	44.35	-3.9	8,963	-0.04%
2023/09/08	14	47.85	3	49.88	47.00	11	8,913	0.12%
2023/09/07	471.1	48.95	39	48.30	48.85	432.1	8,574	5.04%	大買/鉅額交易
2023/09/06	45	46.06	2	46.05	46.05	43	8,133	0.53%
2023/09/05	3	45.85	3	45.67	46.10	0	8,182	0.00%
2023/09/04	1	42.70	0	0.00	42.65	1	8,070	0.01%
2023/09/01	0	0.00	100	41.51	41.25	-100	8,319	-1.20%
2023/08/31	0	0.00	711	41.05	41.30	-711	8,506	-8.36%	大賣/鉅額交易
2023/08/30	0	0.00	200	41.95	41.95	-200	8,949	-2.23%	大賣/鉅額交易
2023/08/29	0	0.00	38	42.39	42.50	-38	9,090	-0.42%
2023/08/28	7	43.35	49	43.23	43.15	-42	9,282	-0.45%
2023/08/25	17	46.48	110	45.12	44.20	-93	9,257	-1.00%	大賣/
2023/08/24	105	48.90	53	48.56	48.75	52	9,098	0.57%	大買/
2023/08/23	1,614	49.26	74	48.68	48.40	1,540	8,930	17.25%	大買/鉅額交易
2023/08/18	0	0.00	2	47.90	47.25	-2	8,572	-0.02%
2023/08/17	0	0.00	9	47.28	47.95	-9	8,534	-0.11%
2023/08/16	12	47.67	6	46.88	46.80	6	8,496	0.07%
2023/08/15	3	46.25	2	46.23	46.45	1	8,369	0.01%
2023/08/14	0	0.00	4	45.50	45.00	-4	8,299	-0.05%
2023/08/11	2	44.75	1	45.55	44.35	1	8,253	0.01%
2023/08/08	1	44.90	0	0.00	44.80	1	8,170	0.01%
2023/08/07	0	0.00	1	45.95	45.90	-1	8,135	-0.01%
2023/08/02	6	43.17	0	0.00	43.30	6	8,081	0.07%
2023/08/01	1	45.85	0	0.00	45.05	1	8,016	0.01%
2023/07/31	1	46.10	2	46.68	46.30	-1	7,996	-0.01%
2023/07/27	2	44.70	0	0.00	44.55	2	7,851	0.03%
2023/07/24	1	46.90	0	0.00	46.70	1	7,761	0.01%
2023/07/21	2	46.50	2	47.73	48.40	0	7,749	0.00%
2023/07/20	1	46.80	1	47.80	47.30	0	7,677	0.00%
2023/07/19	0	0.00	25	46.80	46.75	-25	7,650	-0.33%
2023/07/18	1	47.10	55	48.28	46.75	-54	7,647	-0.71%
2023/07/17	1	49.50	4	49.11	48.00	-3	7,571	-0.04%
2023/07/14	36	49.90	10	48.95	48.95	26	7,477	0.35%
2023/07/13	67	50.19	45	49.91	49.55	22	7,511	0.29%
2023/07/12	24	49.80	79	51.11	50.60	-55	7,493	-0.73%
2023/07/11	143	49.21	102	49.67	49.95	41	6,926	0.59%	大買/大賣/
2023/07/10	111.5	47.76	82	47.26	46.80	29.5	6,432	0.46%	大買/
2023/07/07	0	0.00	2	45.48	45.70	-2	6,192	-0.03%
2023/07/06	1	46.15	6	46.74	46.40	-5	6,143	-0.08%
2023/07/05	0	0.00	3	45.65	45.25	-3	6,025	-0.05%
2023/07/04	10	46.51	1	45.00	45.00	9	5,901	0.15%
2023/07/03	22	46.14	6	46.00	48.00	16	5,685	0.28%
2023/06/30	1	43.55	2	43.95	43.85	-1	5,504	-0.02%
2023/06/27	1	43.20	1	43.20	43.00	0	5,512	0.00%
2023/06/26	0	0.00	1	43.45	44.20	-1	5,536	-0.02%
2023/06/21	1	46.10	6	45.66	44.60	-5	5,589	-0.09%
2023/06/20	1	44.30	2	44.75	44.80	-1	5,565	-0.02%
2023/06/19	0	0.00	4	44.88	45.30	-4	5,572	-0.07%
2023/06/16	10	44.22	0	0.00	44.65	10	5,603	0.18%
2023/06/15	1	45.00	7	44.69	44.75	-6	5,546	-0.11%
2023/06/14	1	44.20	5	44.89	43.70	-4	5,482	-0.07%
2023/06/13	1	43.35	0	0.00	43.50	1	5,506	0.02%
2023/06/12	13	43.73	18	44.25	43.05	-5	5,642	-0.09%
2023/06/09	31	43.04	17	43.55	43.50	14	5,563	0.25%
2023/06/08	0	0.00	4	42.33	42.05	-4	5,471	-0.07%
2023/06/07	6	41.43	9	41.82	42.15	-3	5,451	-0.06%
2023/06/06	2	40.20	14	40.09	40.45	-12	5,737	-0.21%
2023/06/05	10	39.21	10	39.62	39.55	0	5,784	0.00%
2023/06/02	5	35.64	5	36.12	37.00	0	5,625	0.00%
2023/06/01	4	32.70	2	32.20	33.65	2	5,633	0.04%
2023/05/31	1	30.90	1	30.75	30.60	0	5,317	0.00%
2023/05/24	5	29.75	0	0.00	29.60	5	5,145	0.10%
2023/05/10	1	27.45	1	28.05	28.05	0	5,400	0.00%
2023/05/09	1	27.85	1	27.45	27.45	0	5,397	0.00%
2023/05/05	7	28.39	6	28.20	27.95	1	5,428	0.02%
2023/05/04	0	0.00	5	28.30	28.30	-5	5,442	-0.09%
2023/05/03	0	0.00	11	28.80	28.80	-11	5,462	-0.20%
2023/05/02	1	29.30	2	29.95	29.70	-1	5,472	-0.02%
2023/04/27	11	29.63	12	29.10	29.10	-1	5,410	-0.02%
2023/04/26	6	28.50	6	28.00	28.05	0	5,355	0.00%
2023/04/25	3	28.67	0	0.00	28.35	3	5,324	0.06%
2023/04/24	0	0.00	17	28.81	28.85	-17	5,304	-0.32%
2023/04/21	5	27.95	0	0.00	28.65	5	5,301	0.09%
2023/04/20	2	29.45	1	29.30	28.90	1	5,268	0.02%
2023/04/19	6	30.18	0	0.00	29.95	6	5,285	0.11%
2023/04/18	9	30.41	14	31.06	30.45	-5	5,220	-0.10%
2023/04/17	15	30.53	15	30.60	31.25	0	5,069	0.00%
2023/04/14	2	28.35	0	0.00	29.15	2	4,862	0.04%
2023/04/13	1	29.05	13	28.10	28.10	-12	4,808	-0.25%
2023/04/12	2	29.15	7	29.24	29.35	-5	4,745	-0.11%
2023/04/11	0	0.00	2	28.95	29.10	-2	4,695	-0.04%
2023/04/10	2	28.40	0	0.00	28.50	2	4,675	0.04%
2023/04/07	15	29.25	0	0.00	28.60	15	4,686	0.32%
2023/04/06	7	29.02	0	0.00	29.05	7	4,650	0.15%
2023/03/27	14	29.26	5	28.40	27.70	9	4,648	0.19%
2023/03/24	0	0.00	1	29.10	28.90	-1	4,615	-0.02%
2023/03/23	3	29.05	0	0.00	29.05	3	4,729	0.06%
2023/03/22	10	29.00	12	29.28	28.75	-2	4,862	-0.04%
2023/03/20	1	28.25	30	28.28	28.20	-29	4,747	-0.61%
2023/03/17	33	27.86	0	0.00	27.90	33	4,774	0.69%
2023/03/15	2	28.70	1	28.80	27.90	1	4,880	0.02%
2023/03/13	1	26.15	5	26.55	26.90	-4	5,145	-0.08%
2023/03/10	5	27.40	6	27.24	27.30	-1	5,340	-0.02%
2023/03/09	55	29.17	49	28.77	28.10	6	5,263	0.11%
2023/03/08	33	25.98	34	25.67	28.40	-1	4,756	-0.02%
2023/03/07	9	26.44	11	26.30	25.85	-2	4,656	-0.04%
2023/03/06	23	25.37	22	25.25	25.75	1	4,875	0.02%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/23	0	0.00	5	23.90	23.95	-5	4,968	-0.10%
2023/02/21	1	23.70	0	0.00	23.85	1	4,995	0.02%
2023/02/20	0	0.00	2	24.23	24.30	-2	4,979	-0.04%
2023/02/15	0	0.00	1	24.25	23.55	-1	4,930	-0.02%
2023/02/14	2	23.83	25	23.56	24.10	-23	4,843	-0.47%
2023/02/13	10	22.40	0	0.00	22.40	10	4,740	0.21%
2023/02/10	11	22.61	0	0.00	22.60	11	4,739	0.23%
2023/02/08	1	23.30	0	0.00	23.30	1	4,711	0.02%
2023/02/06	2	23.25	0	0.00	23.25	2	4,693	0.04%
2023/02/03	0	0.00	2	24.00	23.70	-2	4,662	-0.04%
2023/02/01	0	0.00	30	23.43	23.20	-30	4,576	-0.66%
2023/01/17	0	0.00	1	21.35	21.35	-1	4,484	-0.02%
2023/01/12	18	22.42	0	0.00	21.85	18	4,489	0.40%
2023/01/11	2	22.80	0	0.00	22.70	2	4,462	0.04%
2023/01/10	0	0.00	5	23.00	23.15	-5	4,452	-0.11%
2023/01/04	0	0.00	1	22.30	22.30	-1	4,389	-0.02%
2022/12/30	1	21.95	0	0.00	21.70	1	4,373	0.02%
2022/12/29	0	0.00	1	21.55	21.60	-1	4,371	-0.02%
2022/12/27	0	0.00	11	22.40	22.35	-11	4,356	-0.25%
2022/12/23	1	21.30	0	0.00	21.55	1	4,329	0.02%
2022/12/21	5	21.50	0	0.00	21.50	5	4,337	0.12%
2022/12/20	10	21.45	0	0.00	21.45	10	4,334	0.23%
2022/12/19	5	23.00	1	22.90	22.45	4	4,302	0.09%
2022/12/16	9	23.14	1	23.45	23.00	8	4,272	0.19%
2022/12/15	10	24.36	13	24.34	24.05	-3	4,229	-0.07%
2022/12/14	5	23.55	5	23.94	24.40	0	4,023	0.00%
2022/12/13	1	22.20	0	0.00	22.20	1	3,794	0.03%
2022/12/12	0	0.00	2	22.30	22.25	-2	3,771	-0.05%
2022/12/09	5	24.00	0	0.00	23.25	5	3,713	0.13%
2022/12/08	1	24.10	1	23.90	23.70	0	3,641	0.00%
2022/12/07	8	23.71	20	24.35	23.45	-12	3,550	-0.34%
2022/12/06	5	26.24	5	26.07	25.55	0	3,347	0.00%
2022/12/05	10	25.54	21.1	25.73	25.80	-11.1	3,106	-0.36%
2022/12/02	6	23.43	4	23.63	24.10	2	2,790	0.07%
2022/12/01	3	22.80	14.2	22.51	22.35	-11.2	2,547	-0.44%
2022/11/30	1	22.10	0	0.00	22.35	1	2,519	0.04%
2022/11/29	13	22.32	7	22.28	22.65	6	2,491	0.24%
2022/11/28	48	22.15	32.3	22.46	22.85	15.7	2,309	0.68%
2022/11/25	3	20.07	13	20.77	21.05	-10	1,729	-0.58%
2022/11/23	2	18.70	1	18.70	18.30	1	1,498	0.07%
2022/11/22	1	18.15	0	0.00	18.15	1	1,474	0.07%
2022/11/21	8	19.04	1	18.80	18.80	7	1,461	0.48%
2022/11/18	0	0.00	1	19.90	19.90	-1	1,412	-0.07%
2022/11/14	0	0.00	1	18.85	18.80	-1	1,344	-0.07%
2022/11/10	3	18.60	1	18.60	18.35	2	1,327	0.15%
2022/11/09	0	0.00	1	18.65	18.60	-1	1,307	-0.08%
2022/11/08	5	18.30	0	0.00	17.60	5	1,353	0.37%
2022/10/18	1	17.00	1	17.55	17.00	0	1,475	0.00%
2022/10/17	1	16.30	0	0.00	17.25	1	1,475	0.07%
2022/10/05	0	0.00	1	19.40	19.10	-1	1,450	-0.07%
2022/10/04	3	19.27	3	19.25	19.25	0	1,461	0.00%
2022/10/03	0	0.00	2	18.90	18.85	-2	1,456	-0.14%
2022/09/21	1	20.70	0	0.00	20.75	1	1,496	0.07%
2022/09/19	1	21.00	0	0.00	21.15	1	1,499	0.07%
2022/09/16	2	21.95	1	22.10	21.70	1	1,496	0.07%
2022/09/15	1	22.15	0	0.00	22.20	1	1,510	0.07%
2022/09/13	0	0.00	4	22.65	22.35	-4	1,543	-0.26%
2022/09/08	5	21.91	1	21.80	21.70	4	1,564	0.26%
2022/09/06	1	22.55	0	0.00	22.00	1	1,492	0.07%
2022/09/05	3	22.27	0	0.00	21.95	3	1,447	0.21%
2022/09/01	2	24.15	0	0.00	24.15	2	1,395	0.14%
2022/08/29	6	24.65	0	0.00	24.60	6	1,365	0.44%
2022/08/23	1	25.50	0.4	25.70	25.40	0.6	1,359	0.05%
2022/08/22	0	0.00	0	26.30	25.95	0	1,362	0.00%
2022/08/18	1	26.40	1	26.80	26.80	0	1,366	0.00%
2022/08/17	2	26.78	0	0.00	26.55	2	1,402	0.14%
2022/08/16	3	27.23	2	26.98	26.80	1	1,479	0.07%
2022/08/15	0	0.00	13	26.98	27.10	-13	1,460	-0.89%
2022/08/12	1	25.80	0	0.00	25.95	1	1,390	0.07%
2022/08/11	6	25.20	0	0.00	25.25	6	1,317	0.46%
2022/08/01	10	26.15	0	0.00	26.30	10	1,382	0.72%
2022/07/28	0	0.00	1	27.10	26.85	-1	1,391	-0.07%
2022/07/25	0	0.00	0.5	28.00	27.80	-0.5	1,405	-0.04%
2022/07/12	5	26.00	0	0.00	24.50	5	1,546	0.32%
2022/07/01	1	27.00	4	26.50	25.30	-3	1,579	-0.19%
2022/06/22	0	0.00	2	30.00	29.80	-2	1,948	-0.10%
2022/06/10	1	37.15	0	0.00	37.05	1	2,023	0.05%
2022/05/17	0	0.00	1	36.50	36.85	-1	2,225	-0.04%
2022/05/16	1	35.55	1	36.10	35.70	0	2,232	0.00%
2022/05/13	0	0.00	1	34.75	34.45	-1	2,235	-0.04%
2022/05/12	1	34.40	0	0.00	33.30	1	2,243	0.04%
2022/05/09	1	36.25	1	34.90	34.85	0	2,276	0.00%
2022/05/06	1	37.05	1	37.05	37.55	0	2,277	0.00%
2022/05/05	1	37.65	1	38.10	38.15	0	2,281	0.00%
2022/05/03	0	0.00	4	37.10	37.25	-4	2,303	-0.17%
2022/04/22	0	0.00	1	41.75	41.65	-1	2,406	-0.04%
2022/04/06	1	45.95	0	0.00	46.25	1	2,677	0.04%
2022/03/31	8	47.23	0	0.00	47.00	8	2,665	0.30%
2022/03/28	1	50.00	1	49.90	49.65	0	2,631	0.00%
2022/03/25	0	0.00	1	48.90	49.00	-1	2,538	-0.04%
2022/03/24	2	46.25	0	0.00	46.30	2	2,407	0.08%
2022/03/23	10	45.76	11	45.99	46.00	-1	2,424	-0.04%
2022/03/18	2	42.30	0	0.00	42.30	2	2,491	0.08%
2022/03/17	1	41.95	11	41.92	42.00	-10	2,522	-0.40%
2022/03/15	0	0.00	2	39.30	39.10	-2	2,590	-0.08%
2022/03/11	10	40.90	0	0.00	40.80	10	2,692	0.37%
2022/03/02	1	45.85	0	0.00	46.55	1	3,203	0.03%
2022/02/24	0	0.00	1	45.00	45.00	-1	3,787	-0.03%
2022/02/21	0	0.00	2	47.95	47.90	-2	4,868	-0.04%
2022/01/24	0	0.00	6	43.43	43.65	-6	11,406	-0.05%
2022/01/14	0	0.00	1	45.65	44.65	-1	13,868	-0.01%
2022/01/07	1	46.85	0	0.00	47.55	1	14,632	0.01%
2022/01/06	1	49.20	1	48.90	48.95	0	14,697	0.00%
2022/01/05	2	49.40	0	0.00	48.70	2	14,821	0.01%
2022/01/04	0	0.00	7	50.63	50.30	-7	14,886	-0.05%
2022/01/03	3	51.10	2	51.30	50.70	1	15,083	0.01%
2021/12/30	0	0.00	1	51.50	51.50	-1	15,391	-0.01%
2021/12/29	2	51.60	0	0.00	52.20	2	15,966	0.01%
2021/12/27	0	0.00	2	52.00	51.50	-2	17,043	-0.01%
2021/12/23	1	52.80	7	53.19	52.40	-6	17,893	-0.03%
2021/12/22	12	52.73	5	52.10	52.10	7	18,630	0.04%
2021/12/20	4	50.80	6	50.78	51.00	-2	19,724	-0.01%
2021/12/16	1	52.00	0	0.00	52.70	1	21,903	0.00%
2021/12/15	1	50.90	0	0.00	50.70	1	22,217	0.00%
2021/12/14	0	0.00	7	50.19	50.10	-7	22,782	-0.03%
2021/12/10	0	0.00	4	51.00	51.30	-4	22,949	-0.02%
2021/12/09	2	52.55	4	52.45	52.00	-2	23,079	-0.01%
2021/12/08	3	53.37	0	0.00	53.40	3	23,133	0.01%
2021/12/07	3	53.77	3	52.50	52.50	0	23,252	0.00%
2021/12/06	7	53.31	2	53.20	53.10	5	23,364	0.02%
2021/12/03	1	54.30	1	54.00	53.50	0	23,465	0.00%
2021/12/02	1	54.40	1	53.60	53.60	0	23,706	0.00%
2021/11/30	4	54.55	5	54.90	55.30	-1	24,175	0.00%
2021/11/29	15	53.16	13	53.29	53.60	2	24,657	0.01%
2021/11/26	6	55.98	58	53.95	53.80	-52	24,870	-0.21%
2021/11/25	0	0.00	4	56.70	56.20	-4	24,760	-0.02%
2021/11/24	1	56.00	1	56.20	56.80	0	24,759	0.00%
2021/11/23	9	57.64	5	57.46	56.40	4	24,817	0.02%
2021/11/22	6.2	60.73	1	62.00	59.60	5.2	24,868	0.02%
2021/11/19	8	61.71	11	61.10	60.20	-3	24,827	-0.01%
2021/11/18	4	59.65	8	60.45	59.30	-4	24,589	-0.02%
2021/11/17	3	59.17	5	59.58	58.60	-2	24,578	-0.01%
2021/11/16	44	58.82	3	58.73	58.80	41	24,588	0.17%
2021/11/15	18	61.72	11	61.44	61.80	7	24,414	0.03%
2021/11/12	6	60.65	4.2	60.19	60.80	1.8	24,365	0.01%
2021/11/11	4	58.38	4	59.10	58.00	0	24,273	0.00%
2021/11/10	9	57.79	1	58.40	58.40	8	24,343	0.03%
2021/11/09	2.2	56.44	23	57.57	57.50	-20.8	24,389	-0.09%
2021/11/08	13	56.13	819	56.12	55.70	-806	24,335	-3.31%	大賣/鉅額交易
2021/11/05	18	57.33	256	57.44	57.80	-238	24,396	-0.98%	大賣/鉅額交易
2021/11/04	28	59.75	38	59.57	58.70	-10	24,348	-0.04%
2021/11/03	91	60.45	304	58.74	58.20	-213	24,148	-0.88%	大賣/鉅額交易
2021/11/02	736.2	63.88	241	65.18	62.50	495.2	23,675	2.09%	大買/大賣/鉅額交易
2021/11/01	17	61.05	17	60.95	61.40	0	22,901	0.00%
2021/10/29	25	59.53	285	58.73	58.70	-260	22,156	-1.17%	大賣/鉅額交易
2021/10/28	17	59.78	4	59.63	58.70	13	21,910	0.06%
2021/10/27	1	59.00	3	58.33	59.70	-2	21,861	-0.01%
2021/10/26	338	60.21	25	59.94	58.10	313	21,882	1.43%	大買/鉅額交易
2021/10/25	295	57.16	6	56.57	57.40	289	21,025	1.37%	大買/鉅額交易
2021/10/22	7	53.86	0	0.00	53.40	7	20,911	0.03%
2021/10/21	3	54.07	2	53.30	53.60	1	21,020	0.00%
2021/10/20	453	53.92	14	53.84	54.50	439	20,992	2.09%	大買/鉅額交易
2021/10/19	10	52.21	14	52.04	51.90	-4	20,855	-0.02%
2021/10/18	43	51.24	43	51.04	51.10	0	20,912	0.00%
2021/10/15	13	51.07	11	50.49	50.30	2	20,953	0.01%
2021/10/14	0	0.00	3	50.27	50.10	-3	21,068	-0.01%
2021/10/13	11	50.40	9	49.61	49.45	2	21,130	0.01%
2021/10/12	3	51.07	7	51.57	51.10	-4	21,083	-0.02%
2021/10/08	2	53.40	2	54.15	52.80	0	21,045	0.00%
2021/10/07	6	54.15	6	54.35	53.50	0	20,967	0.00%
2021/10/06	11	53.49	9	52.87	52.60	2	20,756	0.01%
2021/10/05	0	0.00	10	47.55	53.60	-10	20,332	-0.05%
2021/10/04	7	55.23	5	50.30	50.30	2	20,086	0.01%
2021/10/01	24	55.93	19	55.80	55.70	5	20,659	0.02%
2021/09/30	15	56.55	18	57.56	58.20	-3	21,402	-0.01%
2021/09/29	23	58.19	20	57.05	55.20	3	21,860	0.01%
2021/09/28	36	61.43	22	61.95	61.30	14	21,226	0.07%
2021/09/27	3.5	63.24	6	63.42	62.50	-2.5	21,293	-0.01%
2021/09/24	21	62.85	16	62.78	62.30	5	21,791	0.02%
2021/09/23	30	57.80	34	57.94	59.90	-4	20,982	-0.02%
2021/09/22	9	54.63	11	55.04	54.60	-2	20,452	-0.01%
2021/09/17	27	53.21	26	54.35	55.40	1	20,469	0.00%
2021/09/16	5	51.16	5	51.64	51.60	0	20,761	0.00%
2021/09/15	6	51.38	0	0.00	50.60	6	21,059	0.03%
2021/09/14	0	0.00	10	53.52	52.60	-10	20,981	-0.05%
2021/09/13	8	52.40	3	52.47	51.80	5	20,854	0.02%
2021/09/10	12	51.48	19	52.55	53.40	-7	20,861	-0.03%
2021/09/09	7	49.31	8	50.86	52.00	-1	20,816	0.00%
2021/09/08	1	50.30	1	48.45	48.30	0	20,961	0.00%
2021/09/07	8	50.50	28	50.34	50.00	-20	21,190	-0.09%
2021/09/06	17	54.56	11	54.07	53.50	6	20,995	0.03%
2021/09/03	13	53.91	9	53.99	54.50	4	20,735	0.02%
2021/09/02	19	54.33	12.8	54.30	54.70	6.2	20,507	0.03%
2021/09/01	17	52.60	4	52.87	53.00	13	20,116	0.06%
2021/08/30	0	50.80	3	51.63	50.80	-3	20,205	-0.01%
2021/08/27	3	50.73	0	0.00	50.20	3	20,149	0.01%
2021/08/26	14	52.64	13	51.95	51.60	1	20,011	0.01%
2021/08/25	3	49.77	3.1	50.04	49.75	-0.1	19,622	0.00%
2021/08/24	12	49.80	79	50.76	49.25	-67	19,477	-0.34%
2021/08/23	16	49.15	68	49.24	48.90	-52	19,178	-0.27%
2021/08/20	120	46.28	3	46.10	46.30	117	19,008	0.62%	大買/鉅額交易
2021/08/19	4	47.30	3	48.25	46.25	1	18,794	0.01%
2021/08/18	2	46.58	1	48.35	47.30	1	18,633	0.01%
2021/08/17	0	0.00	2.1	48.47	45.00	-2.1	18,289	-0.01%
2021/08/16	2	48.88	1	50.00	50.00	1	18,011	0.01%
2021/08/13	10.1	51.54	5.1	49.64	49.50	5	17,770	0.03%
2021/08/12	2.1	54.19	10	52.69	52.00	-7.9	17,591	-0.04%
2021/08/11	5	53.94	6	55.03	52.90	-1	17,448	-0.01%
2021/08/10	4	59.10	5	56.10	55.20	-1	17,179	-0.01%
2021/08/09	6	61.83	42	61.54	59.40	-36	17,027	-0.21%
2021/08/06	26	63.54	13	62.85	62.50	13	16,781	0.08%
2021/08/05	19	62.93	11	64.53	65.60	8	16,313	0.05%
2021/08/04	8	59.71	0	0.00	59.70	8	15,609	0.05%
2021/08/03	20	59.80	0	61.00	59.80	20	15,524	0.13%
2021/08/02	3	58.00	11	58.65	58.50	-8	15,398	-0.05%
2021/07/30	11	58.72	7	57.18	56.40	4	15,263	0.03%
2021/07/29	1	58.20	1	56.60	55.60	0	14,977	0.00%
2021/07/28	4.1	55.91	1	55.10	56.60	3.1	14,856	0.02%
2021/07/27	0	0.00	0.1	59.30	55.50	-0.1	14,571	0.00%
2021/07/26	1	60.00	2	59.65	60.00	-1	14,429	-0.01%
2021/07/23	0	0.00	3.8	62.78	62.60	-3.8	14,302	-0.03%
2021/07/22	3	63.17	3	62.00	64.50	0	14,282	0.00%
2021/07/21	0	0.00	5.1	58.23	60.10	-5.1	14,157	-0.04%
2021/07/20	6.1	60.68	1.1	62.98	61.40	5.1	14,092	0.04%
2021/07/19	0.1	58.60	2.5	56.80	59.20	-2.4	13,972	-0.02%
2021/07/15	1	51.80	5	52.34	51.80	-4	13,998	-0.03%
2021/07/14	1	49.00	0	0.00	50.70	1	14,122	0.01%
2021/07/13	4	50.25	15	52.10	50.00	-11	14,137	-0.08%
2021/07/12	2	52.70	3	52.80	53.30	-1	14,242	-0.01%
2021/07/09	4	51.95	1	51.70	51.60	3	14,258	0.02%
2021/07/08	13	50.97	8	50.95	53.00	5	14,281	0.04%
2021/07/07	4	51.30	7	51.44	53.00	-3	13,412	-0.02%
2021/07/06	18	48.91	12	49.54	48.25	6	12,694	0.05%
2021/07/05	3	46.50	0	0.00	48.05	3	12,046	0.02%
2021/07/02	1	40.45	6	42.82	43.70	-5	12,037	-0.04%
2021/07/01	11	42.43	4	41.46	39.75	7	11,642	0.06%
2021/06/30	14	39.87	259	40.22	40.30	-245	10,936	-2.24%	大賣/鉅額交易
2021/06/29	0	0.00	10	37.28	36.65	-10	10,814	-0.09%
2021/06/28	258	36.91	5	36.27	36.95	253	11,120	2.28%	大買/鉅額交易
2021/06/25	13	36.77	9	36.59	35.35	4	11,036	0.04%
2021/06/24	100	33.80	132	34.45	34.70	-32	10,360	-0.31%	大賣/
2021/06/23	1	32.80	1	32.20	32.20	0	10,318	0.00%
2021/06/18	20	32.68	3	32.90	32.50	17	11,948	0.14%
2021/06/17	8	33.48	9	33.64	33.05	-1	12,088	-0.01%
2021/06/16	4	32.34	8	32.23	32.95	-4	12,030	-0.03%
2021/06/15	5	31.01	8	30.37	31.00	-3	11,905	-0.03%
2021/06/10	1	29.85	11	29.65	29.30	-10	13,563	-0.07%
2021/06/09	11	30.51	11	30.74	29.95	0	14,443	0.00%
2021/06/08	11	31.23	0	0.00	30.50	11	15,627	0.07%
2021/06/07	8	30.45	16	30.59	31.45	-8	16,500	-0.05%
2021/06/01	0	0.00	3	30.20	30.00	-3	16,797	-0.02%
2021/05/31	5	29.55	0	0.00	29.05	5	16,755	0.03%
2021/05/28	10	29.98	2	30.00	29.75	8	16,762	0.05%
2021/05/27	1	28.30	0	0.00	28.40	1	16,806	0.01%
2021/05/26	3	28.28	2	29.05	28.40	1	16,963	0.01%
2021/05/24	1	27.55	5	27.80	28.55	-4	17,164	-0.02%
2021/05/21	0	0.00	10	27.15	27.30	-10	17,607	-0.06%
2021/05/20	3	27.00	1	25.70	25.90	2	18,013	0.01%
2021/05/18	0	0.00	3	25.73	26.55	-3	18,172	-0.02%
2021/05/13	0	0.00	2	26.50	26.05	-2	18,517	-0.01%
2021/05/12	4	25.65	2	25.70	25.85	2	18,543	0.01%
2021/05/11	2	28.80	1	28.05	28.40	1	18,444	0.01%
2021/05/10	1	31.15	2	32.03	30.55	-1	18,393	-0.01%
2021/05/07	7	32.37	0	0.00	32.40	7	18,340	0.04%
2021/05/06	3	30.90	1	31.20	31.80	2	18,274	0.01%
2021/05/05	15	30.91	14	30.53	29.95	1	18,215	0.01%
2021/04/29	11	34.20	1	33.95	33.70	10	18,101	0.06%
2021/04/28	8	33.99	7	34.27	34.90	1	18,061	0.01%
2021/04/27	1	33.75	0	0.00	33.20	1	17,984	0.01%
2021/04/26	13	33.10	12	33.68	33.75	1	18,016	0.01%
2021/04/23	0	0.00	2	33.65	32.60	-2	18,007	-0.01%
2021/04/22	3	32.42	6	33.12	31.40	-3	18,034	-0.02%
2021/04/21	3	34.03	0	0.00	33.75	3	17,875	0.02%
2021/04/20	1	32.80	9	35.04	34.55	-8	17,801	-0.04%
2021/04/19	5	35.67	8	35.33	35.10	-3	17,680	-0.02%
2021/04/15	11	36.10	11	35.93	35.95	0	18,360	0.00%
2021/04/14	2	36.18	1	38.15	35.00	1	18,236	0.01%
2021/04/13	4	37.20	1	37.95	37.55	3	18,071	0.02%
2021/04/12	22	37.72	22	37.73	37.85	0	17,918	0.00%
2021/04/09	6	34.95	8	34.89	35.55	-2	17,788	-0.01%
2021/04/08	2	34.40	3	34.38	34.25	-1	17,546	-0.01%
2021/04/07	3	34.00	0	0.00	34.15	3	17,445	0.02%
2021/04/06	0	0.00	6	33.92	34.00	-6	17,242	-0.03%
2021/04/01	4	32.65	7	33.09	31.85	-3	16,969	-0.02%
2021/03/31	11	31.49	20	31.49	32.35	-9	16,570	-0.05%
2021/03/30	7	29.56	4	30.03	29.60	3	16,070	0.02%
2021/03/29	20	29.15	12	28.80	28.70	8	15,844	0.05%
2021/03/26	16	28.62	6	28.72	28.50	10	15,839	0.06%
2021/03/25	56	29.32	108	30.09	28.70	-52	15,675	-0.33%	大賣/
2021/03/24	31	28.33	13	28.58	28.30	18	15,005	0.12%
2021/03/23	12	28.17	13	28.08	27.95	-1	14,736	-0.01%
2021/03/22	10	27.80	5	27.50	27.40	5	14,446	0.03%
2021/03/19	1	27.50	1	27.45	27.45	0	14,303	0.00%
2021/03/18	3	27.48	1	27.40	27.50	2	14,235	0.01%
2021/03/17	6	27.13	1	27.75	27.05	5	14,060	0.04%
2021/03/16	40	27.69	31	27.13	27.55	9	13,801	0.07%
2021/03/15	1	26.55	27	27.17	27.70	-26	12,662	-0.21%
2021/03/12	38	24.78	23	24.83	25.20	15	11,851	0.13%
2021/03/11	19	23.61	19	23.69	24.35	0	10,732	0.00%
2021/03/10	5	21.75	5	21.46	22.15	0	9,881	0.00%
2021/03/09	0	0.00	2	19.70	20.15	-2	9,815	-0.02%
2021/03/08	2	20.20	0	0.00	20.10	2	9,993	0.02%
2021/03/02	5	20.88	0	0.00	21.00	5	11,900	0.04%
2021/02/26	1	19.50	1	20.60	21.20	0	11,992	0.00%
2021/02/25	1	21.00	0	0.00	20.60	1	12,073	0.01%
2021/02/24	14	21.92	12	21.69	21.50	2	12,381	0.02%
2021/02/23	21	22.55	20	21.88	22.20	1	12,424	0.01%
2021/02/22	23	21.07	8	21.56	22.40	15	12,486	0.12%
2021/02/19	6	20.13	12	20.20	20.40	-6	13,313	-0.05%
2021/02/18	0	0.00	5	19.75	20.00	-5	13,953	-0.04%
2021/02/05	5	19.08	5	19.00	18.90	0	13,864	0.00%
2021/02/04	6	18.88	3	19.13	19.35	3	13,918	0.02%
2021/02/03	0	0.00	4	19.03	18.25	-4	13,710	-0.03%
2021/01/26	0	0.00	3	17.85	17.60	-3	14,321	-0.02%
2021/01/20	0	0.00	1	17.35	17.20	-1	14,370	-0.01%
2021/01/19	1	18.45	0	0.00	18.20	1	14,335	0.01%
2021/01/18	5	17.65	5	17.25	17.70	0	14,304	0.00%
2021/01/15	6	19.10	0	0.00	18.35	6	14,286	0.04%
2021/01/14	0	0.00	1	18.95	18.80	-1	14,191	-0.01%
2021/01/13	1	18.90	26	19.25	18.90	-25	14,323	-0.17%
2021/01/12	3	19.10	0	0.00	18.95	3	14,686	0.02%
2021/01/11	0	0.00	30	19.88	19.95	-30	14,627	-0.21%
2021/01/08	80	20.44	74	20.68	19.75	6	14,775	0.04%
2021/01/06	18	20.11	21	19.72	19.45	-3	14,759	-0.02%
2021/01/05	5	20.25	5	19.65	19.65	0	14,601	0.00%
2021/01/04	21	20.23	33	20.21	20.10	-12	14,571	-0.08%
2020/12/31	6	19.28	0	0.00	19.40	6	14,458	0.04%
2020/12/30	2	19.50	2	19.35	19.25	0	14,625	0.00%
2020/12/25	21	19.77	10	19.90	19.90	11	14,744	0.07%
2020/12/23	10	19.45	10	19.25	19.15	0	14,612	0.00%
2020/12/22	5	20.30	10	20.43	19.30	-5	14,605	-0.03%
2020/12/21	0	0.00	5	19.88	20.00	-5	14,484	-0.03%
2020/12/18	21	20.14	35	20.11	20.35	-14	14,395	-0.10%
2020/12/17	5	19.60	3	19.35	19.45	2	14,072	0.01%
2020/12/16	0	0.00	31	19.00	18.90	-31	14,550	-0.21%
2020/12/15	0	0.00	10	18.89	18.85	-10	14,743	-0.07%
2020/12/14	24	19.45	11	19.39	19.65	13	14,729	0.09%
2020/12/11	1	18.10	0	0.00	18.30	1	14,747	0.01%
2020/12/09	1	19.70	10	19.45	19.20	-9	14,863	-0.06%
2020/12/08	30	19.75	5	19.70	19.65	25	14,653	0.17%
2020/12/07	0	0.00	5	19.74	19.55	-5	14,558	-0.03%
2020/12/04	14	20.13	4	21.25	19.90	10	14,340	0.07%
2020/12/03	33	21.13	20	20.78	20.75	13	14,097	0.09%
2020/12/02	16	20.03	6	19.97	20.10	10	13,914	0.07%
2020/12/01	8	19.93	11	19.97	20.00	-3	13,852	-0.02%
2020/11/30	12	19.13	13	19.78	19.75	-1	13,518	-0.01%
2020/11/27	31	18.82	1	19.00	18.90	30	13,076	0.23%
2020/11/26	11	17.63	13	18.38	18.55	-2	12,389	-0.02%
2020/11/25	10	17.10	12	17.16	16.90	-2	12,112	-0.02%
2020/11/24	4	16.83	12	16.84	17.00	-8	11,888	-0.07%
2020/11/23	3	17.55	1.7	17.30	17.25	1.3	11,640	0.01%
2020/11/20	0	0.00	2	16.30	16.20	-2	11,157	-0.02%
2020/11/19	13	16.78	16	16.73	16.75	-3	10,942	-0.03%
2020/11/18	57	16.06	61	16.40	16.70	-4	10,397	-0.04%
2020/11/17	0	0.00	20.5	15.64	15.65	-20.5	9,132	-0.22%
2020/11/16	17	13.79	8	13.91	14.30	9	8,379	0.11%
2020/11/13	31	13.63	0	0.00	13.75	31	8,241	0.38%
2020/11/12	10	13.68	2	13.80	13.55	8	8,185	0.10%
2020/11/10	0	0.00	1	13.55	13.30	-1	7,976	-0.01%
2020/11/06	0	0.00	1	13.40	13.15	-1	7,886	-0.01%
2020/11/05	3	14.05	0	0.00	13.95	3	7,722	0.04%
2020/11/04	5	14.00	6	13.74	14.20	-1	7,633	-0.01%
2020/10/30	2	13.35	1	13.50	13.10	1	7,170	0.01%
2020/10/29	0	0.00	13	13.21	13.35	-13	7,138	-0.18%
2020/10/28	10	14.00	0	0.00	13.50	10	7,084	0.14%
2020/10/27	0	0.00	20	13.60	13.70	-20	7,000	-0.29%
2020/10/26	0	0.00	2	13.95	13.80	-2	6,958	-0.03%
2020/10/22	1	13.55	1	13.60	13.60	0	6,840	0.00%
2020/10/20	4	14.09	7	13.96	13.70	-3	6,592	-0.05%
2020/10/19	0	0.00	2	13.25	13.30	-2	6,156	-0.03%
2020/10/16	28	13.95	36	13.38	13.25	-8	6,093	-0.13%
2020/10/15	23	13.96	15	13.71	14.05	8	5,942	0.13%
2020/10/14	12.1	12.74	1	12.95	12.85	11.1	5,396	0.21%
2020/10/13	1	11.85	1	11.80	11.80	0	4,981	0.00%
2020/10/12	0	0.00	1	12.10	11.95	-1	4,926	-0.02%
2020/10/08	1	12.40	17	12.41	12.40	-16	4,891	-0.33%
2020/10/07	6	12.07	0	0.00	12.10	6	4,769	0.13%
2020/10/06	15	12.28	7	12.45	12.50	8	4,555	0.18%
2020/09/29	0	0.00	2	11.18	11.05	-2	4,406	-0.05%
2020/09/24	0	0.00	2	11.80	11.30	-2	4,288	-0.05%
2020/09/23	5	11.76	0	0.00	11.80	5	4,209	0.12%
2020/09/22	4	11.80	2	11.85	11.75	2	4,121	0.05%
2020/09/21	14	12.86	2	12.85	12.15	12	3,978	0.30%
2020/09/18	5	12.47	8	12.53	12.90	-3	3,344	-0.09%
2020/09/17	4	11.75	3	11.85	11.75	1	3,054	0.03%
2020/09/16	6	11.48	7	11.95	11.95	-1	2,916	-0.03%
2020/09/15	1	10.90	1	10.90	10.90	0	2,691	0.00%
2020/09/14	23	12.35	22	11.77	11.60	1	2,568	0.04%
2020/09/11	1	11.30	0	0.00	11.45	1	2,318	0.04%
2020/09/10	1	11.55	1	11.60	11.60	0	2,285	0.00%
2020/09/08	0	0.00	12	11.65	11.70	-12	2,188	-0.55%
2020/09/07	12	12.24	0	0.00	12.05	12	2,093	0.57%
2020/09/04	2	10.45	2	10.75	11.35	0	1,836	0.00%
2020/09/02	3	10.43	1	10.90	10.35	2	1,625	0.12%
2020/08/31	0	0.00	7	9.75	9.99	-7	1,440	-0.49%
2020/08/26	2	8.81	0	0.00	8.81	2	1,271	0.16%
2020/08/19	5	9.29	0	0.00	9.12	5	1,194	0.42%
2020/08/07	0	0.00	10	8.73	8.75	-10	1,021	-0.98%
2020/07/23	0	0.00	5	8.96	8.95	-5	973	-0.51%
2020/07/21	5	9.07	0	0.00	8.86	5	953	0.52%
2020/07/13	0	0.00	5	9.80	9.80	-5	702	-0.71%
2020/07/10	8	8.95	0	0.00	8.98	8	667	1.20%
2020/07/09	10	9.46	0	0.00	9.22	10	634	1.58%
2020/06/23	0	0.00	5	7.24	7.28	-5	468	-1.07%
2020/06/16	0	0.00	2	7.21	7.18	-2	467	-0.43%
2020/03/06	10	7.62	0	0.00	7.62	10	812	1.23%
2020/02/11	1	7.94	0	0.00	7.94	1	769	0.13%
2020/02/05	0	0.00	1	8.10	8.06	-1	763	-0.13%
2020/01/06	5	8.94	0	0.00	8.77	5	755	0.66%
2019/12/30	3	9.05	0	0.00	9.05	3	720	0.42%
2019/12/27	0	0.00	1	9.45	9.29	-1	699	-0.14%
2019/12/24	0	0.00	19	9.50	9.22	-19	513	-3.70%
2019/12/02	0	0.00	5	8.01	8.00	-5	315	-1.59%
2019/11/27	0	0.00	7	8.11	8.10	-7	325	-2.15%
2019/11/08	2	8.10	0	0.00	8.04	2	339	0.59%
2019/11/07	6	8.10	0	0.00	8.10	6	336	1.78%
2019/11/01	0	0.00	5	8.21	8.25	-5	331	-1.51%
2019/10/23	0	0.00	2	8.46	8.30	-2	321	-0.62%
2019/10/09	1	8.18	0	0.00	8.11	1	316	0.32%
2019/10/08	1	8.13	0	0.00	8.12	1	319	0.31%
2019/09/23	3	8.45	0	0.00	8.50	3	309	0.97%
2019/09/20	8	8.30	0	0.00	8.43	8	304	2.63%
2019/08/13	3	8.01	0	0.00	7.99	3	236	1.27%
2019/07/09	3	8.24	0	0.00	8.23	3	280	1.07%
2019/06/05	0	0.00	0	8.22	8.22	0	435	0.00%
2019/05/13	0	0.00	1	8.67	8.28	-1	541	-0.18%
2019/05/10	0	0.00	4	8.78	8.68	-4	537	-0.74%
2019/05/02	4	9.11	0	0.00	9.02	4	521	0.77%
2019/04/25	4	9.23	2	9.22	9.15	2	523	0.38%
2019/04/24	0	0.00	1	9.33	9.23	-1	523	-0.19%
2019/04/22	11	9.33	0	0.00	9.44	11	523	2.10%
2019/04/18	0	0.00	2	9.42	9.26	-2	514	-0.39%
2019/04/17	2	9.54	0	0.00	9.43	2	509	0.39%
2019/04/16	4	9.66	10	9.50	9.50	-6	502	-1.19%
2019/04/08	10	9.52	0	0.00	9.32	10	494	2.02%
2019/03/05	0	0.00	3	9.40	9.34	-3	698	-0.43%
2019/02/27	0	0.00	1	9.56	9.53	-1	704	-0.14%
2019/02/19	1	9.39	0	0.00	9.42	1	685	0.15%
2018/12/06	0	0.00	2	9.69	9.68	-2	874	-0.23%
2018/12/04	2	10.60	20	10.35	10.55	-18	874	-2.06%
2018/12/03	20	10.65	0	0.00	10.50	20	811	2.47%
2018/11/16	0	0.00	1	9.13	9.02	-1	910	-0.11%
2018/10/18	0	0.00	1	9.08	9.05	-1	1,466	-0.07%
2018/10/16	1	9.28	0	0.00	9.10	1	1,564	0.06%
2018/09/25	10	10.88	0	0.00	10.85	10	4,460	0.22%
2018/08/31	0	0.00	4	12.58	12.50	-4	7,154	-0.06%
2018/08/29	0	0.00	2	12.70	12.50	-2	7,424	-0.03%
2018/08/15	0	0.00	5	11.10	11.25	-5	8,223	-0.06%
2018/08/14	5	11.30	0	0.00	11.40	5	8,214	0.06%
2018/08/06	40	12.63	40	12.50	12.45	0	8,063	0.00%
2018/08/01	1	12.80	0	0.00	12.70	1	8,006	0.01%
2018/07/30	0	0.00	1	12.65	12.65	-1	7,986	-0.01%
2018/07/24	2	12.93	4	12.93	13.30	-2	7,702	-0.03%
2018/07/23	1	12.50	0	0.00	12.40	1	7,627	0.01%
2018/07/20	5	12.68	2	12.85	12.50	3	7,605	0.04%
2018/07/19	1	12.80	2	12.90	12.80	-1	7,569	-0.01%
2018/07/18	1	12.90	0	0.00	12.85	1	7,534	0.01%
2018/07/13	4	14.81	3	14.60	14.55	1	7,341	0.01%
2018/07/11	0	0.00	2	14.30	13.80	-2	7,075	-0.03%
2018/07/10	2	13.85	0	0.00	14.00	2	6,986	0.03%
2018/07/06	1	14.60	3	13.92	14.50	-2	6,700	-0.03%
2018/07/05	4	15.31	1	14.70	14.25	3	6,448	0.05%
2018/07/04	19	15.63	17	15.67	15.80	2	6,188	0.03%
2018/07/03	8	14.73	10	15.20	15.60	-2	5,462	-0.04%
2018/07/02	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2018/06/29	0	0.00	1	14.25	13.85	-1	4,495	-0.02%
2018/06/28	32	15.44	38	15.08	14.10	-6	4,267	-0.14%
2018/06/27	2	14.50	16	14.75	14.90	-14	3,766	-0.37%
2018/06/26	12	14.18	7	13.86	14.70	5	3,250	0.15%
2018/06/25	0	0.00	26	13.46	13.50	-26	2,728	-0.95%
2018/06/22	5	12.45	5	12.60	12.30	0	2,403	0.00%
2018/06/21	3	12.15	0	0.00	12.20	3	2,202	0.14%
2018/06/20	2	11.85	13	12.00	11.95	-11	2,185	-0.50%
2018/06/19	0	0.00	12	12.56	12.15	-12	2,146	-0.56%
2018/06/14	2	12.45	0	0.00	12.00	2	2,037	0.10%
2018/06/11	10	12.25	0	0.00	12.40	10	1,928	0.52%
2018/06/07	3	12.80	0	0.00	12.75	3	1,821	0.16%
2018/06/06	6	13.03	0	0.00	13.30	6	1,737	0.35%
2018/06/05	5	13.20	4	13.18	12.70	1	1,502	0.07%
2018/06/04	0	0.00	1	12.60	12.80	-1	1,380	-0.07%
2018/06/01	14	13.63	21	13.37	13.40	-7	1,285	-0.54%
2018/05/31	5	11.81	2	12.50	12.55	3	949	0.32%
2018/05/30	0	0.00	10	11.45	11.45	-10	692	-1.44%
2018/05/24	0	0.00	3	10.55	10.35	-3	497	-0.60%
2018/05/22	60	9.96	60	9.86	9.82	0	471	0.00%
2018/05/11	0	0.00	10	9.95	9.96	-10	528	-1.89%
2018/05/04	4	9.40	0	0.00	9.69	4	581	0.69%
2018/04/20	0	9.70	1	9.62	9.62	-1	894	-0.11%
2018/03/13	0	0.00	5	10.85	10.85	-5	1,344	-0.37%
2018/02/27	0	0.00	7	10.78	10.75	-7	1,754	-0.40%
2018/02/21	5	10.55	0	0.00	10.60	5	1,813	0.28%
2018/02/08	0	0.00	3	10.55	10.45	-3	1,885	-0.16%
2018/02/07	0	0.00	2	10.70	10.50	-2	1,896	-0.11%
2018/02/06	2	10.60	2	10.95	10.20	0	1,895	0.00%
2018/02/02	13	11.46	0	0.00	11.40	13	1,896	0.69%
2018/02/01	5	11.35	0	0.00	11.45	5	1,930	0.26%
2018/01/22	0	0.00	7	11.98	12.00	-7	1,925	-0.36%
2018/01/15	5	11.50	5	11.85	11.75	0	2,011	0.00%
2018/01/12	5	11.30	0	0.00	11.35	5	1,957	0.26%
2018/01/05	0	0.00	20	12.41	11.65	-20	1,945	-1.03%
2018/01/03	0	0.00	1	11.35	11.40	-1	1,821	-0.05%